TappAlpha SPY Growth and Daily Income ETF (TSPY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -2.95585412668 | 26.05 | 26.17 | 25.34 | 17493 | 26.08971486 | SP |
| 4 | -0.47 | -1.82524271845 | 25.75 | 26.4212 | 25.34 | 15052 | 26.10579178 | SP |
| 12 | -0.06 | -0.236779794791 | 25.34 | 26.96 | 24.95 | 11394 | 25.80221603 | SP |
| 26 | 0.95 | 3.90464447185 | 24.33 | 26.96 | 23.98 | 9658 | 25.57335221 | SP |
| 52 | 0.95 | 3.90464447185 | 24.33 | 26.96 | 23.98 | 9658 | 25.57335221 | SP |
| 156 | 0.95 | 3.90464447185 | 24.33 | 26.96 | 23.98 | 9658 | 25.57335221 | SP |
| 260 | 0.95 | 3.90464447185 | 24.33 | 26.96 | 23.98 | 9658 | 25.57335221 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 25.28 | -0.76 | -2.92 | 26.1 | 26.1 | 25.28 | 39500 |
| 1734478500 | 26.04 | -0.09 | -0.34 | 26.15 | 26.15 | 25.88 | 22479 |
| 1734392100 | 26.13 | 0.13 | 0.50 | 26.15 | 26.17 | 26.07 | 47648 |
| 1734132900 | 26 | -0.03 | -0.12 | 26.05 | 26.15 | 25.9754 | 8404 |
| 1734046500 | 26.03 | -0.13 | -0.50 | 26.105 | 26.13 | 26 | 5200 |
| 1733960100 | 26.16 | 0.27 | 1.04 | 26.05 | 26.17 | 26.05 | 3735 |
| 1733873700 | 25.89 | -0.14 | -0.54 | 26.01 | 26.07 | 25.89 | 18067 |
| 1733787300 | 26.03 | -0.11 | -0.42 | 26.12 | 26.13 | 25.9508 | 10718 |
| 1733528100 | 26.14 | -0.01 | -0.04 | 26.24 | 26.24 | 26.1 | 12154 |
| 1733441700 | 26.15 | 0.05 | 0.19 | 26.31 | 26.31 | 26.05 | 24054 |
| 1733355300 | 26.1 | -0.18 | -0.68 | 26.04 | 26.1 | 26 | 10618 |
| 1733268900 | 26.28 | -0.02 | -0.06 | 26.18 | 26.33 | 26.18 | 38069 |
| 1733182500 | 26.295 | -0.03 | -0.09 | 26.4212 | 26.4212 | 26.21 | 22474 |
| 1732917840 | 26.32 | 0.22 | 0.84 | 26.25 | 26.32 | 26.12 | 7426 |
| 1732750500 | 26.0995 | -0.03 | -0.12 | 26.36 | 26.36 | 26.08 | 1966 |
| 1732664100 | 26.13 | 0.15 | 0.56 | 26.02 | 26.14 | 26.02 | 12306 |
| 1732577700 | 25.985 | 0.04 | 0.17 | 26 | 26.11 | 25.93 | 14792 |
| 1732318500 | 25.94 | 0.08 | 0.31 | 25.89 | 26.01 | 25.85 | 10083 |
| 1732232100 | 25.86 | 0.07 | 0.27 | 26 | 26 | 25.56 | 5591 |
| 1732145700 | 25.7893 | 0.06 | 0.23 | 25.75 | 25.8 | 25.64 | 10200 |
| 1732059300 | 25.7295 | 0.07 | 0.27 | 25.66 | 25.79 | 25.49 | 5862 |
| 1731972900 | 25.66 | 0.14 | 0.55 | 25.52 | 25.69 | 25.5107 | 8690 |
| 1731713700 | 25.5207 | -0.41 | -1.58 | 25.72 | 25.7603 | 25.4502 | 18635 |
| 1731627300 | 25.9298 | -0.36 | -1.37 | 26.13 | 26.21 | 25.92 | 7108 |
| 1731540900 | 26.2895 | 0.12 | 0.44 | 25.86 | 26.2895 | 25.86 | 6746 |
| 1731454500 | 26.174 | -0.11 | -0.40 | 26.27 | 26.32 | 26.0815 | 12292 |
| 1731368100 | 26.28 | 0.27 | 1.05 | 26.1 | 26.96 | 26.1 | 8842 |
| 1731108900 | 26.0077 | 0.09 | 0.34 | 26 | 26.1 | 25.92 | 8549 |
| 1731022500 | 25.9201 | 0.14 | 0.53 | 25.87 | 25.97 | 25.79 | 19559 |
| 1730936100 | 25.7826 | 0.38 | 1.52 | 25.72 | 25.82 | 25.601 | 5680 |
| 1730849700 | 25.3976 | 0.23 | 0.90 | 25.26 | 25.43 | 25.2599 | 11999 |
| 1730763300 | 25.17 | -0.03 | -0.12 | 25.37 | 25.42 | 25.05 | 21393 |
| 1730500500 | 25.2 | 0.01 | 0.02 | 25.37 | 25.79 | 25.2 | 6990 |
| 1730414100 | 25.1943 | -0.33 | -1.30 | 25.55 | 26.14 | 25.0601 | 13375 |
| 1730327700 | 25.5269 | -0.08 | -0.29 | 25.46 | 25.8 | 25.46 | 7166 |
| 1730241300 | 25.6022 | 0.05 | 0.19 | 25.5 | 25.67 | 25.39 | 13657 |
| 1730154900 | 25.5538 | 0.05 | 0.21 | 25.83 | 25.83 | 25.5 | 12438 |
| 1729895700 | 25.5 | -0.21 | -0.84 | 26.35 | 26.35 | 25.42 | 14117 |
| 1729809300 | 25.7149 | 0.1 | 0.40 | 25.7 | 25.9318 | 25.65 | 9138 |
| 1729722900 | 25.6128 | -0.02 | -0.07 | 25.74 | 26.3899 | 25.5 | 13811 |
| 1729636500 | 25.6318 | -0.28 | -1.08 | 25.825 | 26.06 | 25.55 | 7462 |
| 1729550100 | 25.9125 | 0.21 | 0.83 | 25.84 | 26.09 | 25.62 | 14600 |
| 1729290900 | 25.7 | 0.09 | 0.35 | 25.9 | 25.9 | 25.65 | 1001 |
| 1729204500 | 25.6114 | -0.03 | -0.12 | 25.95 | 25.95 | 25.61 | 3796 |
| 1729118100 | 25.6429 | -0.07 | -0.26 | 25.72 | 25.72 | 25.55 | 2549 |
| 1729031700 | 25.71 | -0.09 | -0.35 | 25.56 | 25.71 | 25.41 | 4581 |
| 1728945300 | 25.8 | 0.09 | 0.33 | 25.79 | 25.8 | 25.76 | 5417 |
| 1728686100 | 25.714 | 0.19 | 0.74 | 25.55 | 25.714 | 25.23 | 2431 |
| 1728599700 | 25.5256 | 0.1 | 0.41 | 25.56 | 25.62 | 25.29 | 3060 |
| 1728513300 | 25.4225 | 0.13 | 0.53 | 25.46 | 25.71 | 25 | 91438 |
| 1728426900 | 25.2888 | 0.24 | 0.98 | 25.27 | 25.48 | 25.27 | 536 |
| 1728340500 | 25.0446 | -0.2 | -0.81 | 25.35 | 25.35 | 25.0446 | 7844 |
| 1728081300 | 25.2489 | 0.23 | 0.93 | 25.22 | 25.26 | 25.075 | 5388 |
| 1727994900 | 25.0151 | -0.34 | -1.34 | 25.09 | 25.09 | 24.95 | 1326 |
| 1727908500 | 25.3545 | -0.04 | -0.17 | 25.35 | 25.4 | 25.34 | 895 |
| 1727822100 | 25.3976 | -0.21 | -0.83 | 25.46 | 25.46 | 25.27 | 888 |
| 1727735520 | 25.61 | 0.13 | 0.52 | 25.58 | 25.61 | 25.3136 | 1171 |
| 1727476500 | 25.4784 | -0.02 | -0.07 | 25.58 | 25.61 | 25.4784 | 799 |
| 1727390100 | 25.4975 | 0.13 | 0.53 | 25.76 | 25.76 | 25.45 | 1114 |
| 1727303700 | 25.3625 | -0.05 | -0.18 | 25.34 | 25.49 | 25.34 | 3907 |
| 1727217300 | 25.4089 | 0.03 | 0.13 | 25.56 | 25.56 | 25.4089 | 171 |
| 1727130900 | 25.3758 | 0.11 | 0.44 | 25.51 | 25.51 | 25.35 | 2455 |
| 1726871700 | 25.2653 | -0.04 | -0.16 | 25.44 | 25.44 | 25.25 | 1138 |
| 1726785300 | 25.3058 | 0.2 | 0.80 | 25.29 | 25.3101 | 25.29 | 1121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
